Mercados españoles cerrados

Thales S.A. (HO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
122,80-1,65 (-1,33%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
10 ago 2021 - 10 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago 2022124,20126,15122,80122,80122,80197.935
09 ago 2022123,20124,85122,30124,45124,45170.226
08 ago 2022123,75124,65122,80123,15123,15159.573
05 ago 2022124,00124,30122,30123,50123,50180.201
04 ago 2022125,50125,50122,00124,00124,00193.556
03 ago 2022126,00127,55124,85124,90124,90245.168
02 ago 2022124,15128,55124,00126,25126,25298.498
01 ago 2022121,25126,30121,25125,10125,10270.432
29 jul 2022124,55124,90119,80121,35121,35443.488
28 jul 2022122,65124,05121,40124,05124,05273.642
27 jul 2022120,40122,45118,95121,95121,95257.645
26 jul 2022118,75122,00118,75120,80120,80319.029
25 jul 2022120,05120,15116,30118,45118,45440.746
22 jul 2022122,00122,20119,30119,85119,85415.413
21 jul 2022122,05122,70119,50121,70121,70600.184
20 jul 2022124,95125,20122,00122,20122,20339.159
19 jul 2022122,60124,75122,30124,50124,50265.558
18 jul 2022123,00123,90121,65122,90122,90223.956
15 jul 2022120,70122,85119,65122,60122,60314.215
14 jul 2022121,55122,35119,05120,25120,25275.526
13 jul 2022122,65122,65118,95121,65121,65327.502
12 jul 2022121,00125,70120,50123,30123,30396.310
11 jul 2022120,00120,60118,80120,60120,60223.846
08 jul 2022118,35121,85117,80119,90119,90356.312
07 jul 2022117,00118,55115,95117,85117,85355.364
06 jul 2022111,90116,10111,85115,95115,95464.466
05 jul 2022118,25118,35110,10111,70111,70532.824
04 jul 2022120,10120,85117,85118,20118,20268.782
01 jul 2022116,40121,85116,25120,15120,15391.559
30 jun 2022115,50118,45115,40117,05117,05509.299
29 jun 2022116,65117,25115,20116,00116,00282.275
28 jun 2022115,00117,75114,95116,85116,85287.144
27 jun 2022113,65115,20112,90114,90114,90251.675
24 jun 2022111,85113,75111,25113,55113,55294.729
23 jun 2022112,85114,25111,25111,60111,60257.309
22 jun 2022115,00115,20112,40112,70112,70273.922
21 jun 2022115,10118,45115,05115,50115,50333.226
20 jun 2022112,30115,90112,30115,30115,30301.101
17 jun 2022112,10113,95110,10112,20112,201.226.743
16 jun 2022113,50114,85112,45112,45112,45324.622
15 jun 2022113,55115,80113,55113,85113,85315.964
14 jun 2022114,50116,10112,95113,50113,50318.744
13 jun 2022112,25117,95111,95114,00114,00542.671
10 jun 2022112,80113,80111,40111,65111,65285.238
09 jun 2022114,00114,30112,45113,15113,15316.024
08 jun 2022115,45115,80113,20114,10114,10236.782
07 jun 2022115,00116,35114,65115,70115,70267.731
06 jun 2022114,35116,00114,35115,00115,00319.382
03 jun 2022114,80115,45113,40114,25114,25266.175
02 jun 2022114,60114,85112,70114,30114,30234.570
01 jun 2022113,75116,00113,30114,35114,35267.745
31 may 2022116,00117,35113,60113,60113,60803.921
30 may 2022118,20119,55116,05116,40116,40264.772
27 may 2022117,20119,45116,95117,65117,65291.518
26 may 2022115,50117,45115,00117,45117,45214.878
25 may 2022116,20118,00115,55115,65115,65261.475
24 may 2022114,50117,25114,00116,05116,05299.372
23 may 2022114,90117,35114,50115,70115,70313.576
20 may 2022113,60115,20112,90113,80113,80313.060
19 may 2022114,00115,20112,40113,30113,30333.863
18 may 2022115,50116,00114,10114,55114,55388.456
17 may 2022115,00115,55113,50115,45115,45359.233
17 may 20221.96 Dividendo
16 may 2022113,45117,05113,45116,05114,09419.147
13 may 2022114,35115,45112,95113,95112,03517.230
12 may 2022116,45116,65114,05114,25112,32452.594
11 may 2022117,45118,45116,45117,70115,71421.409
10 may 2022118,40118,65114,90116,80114,83427.906
09 may 2022120,55123,05118,05118,20116,20410.679
06 may 2022122,30125,30120,85121,05119,01672.256
05 may 2022123,60125,50121,55122,50120,43467.119
04 may 2022124,60127,75122,70122,80120,73406.732
03 may 2022121,50125,45121,10124,85122,74332.613
02 may 2022122,00122,90112,25120,80118,76345.899
29 abr 2022121,00123,05120,25122,00119,94460.950
28 abr 2022122,20123,25119,05121,70119,64366.074
27 abr 2022123,80124,55120,50122,90120,82401.635
26 abr 2022123,80124,65122,30123,30121,22458.153
25 abr 2022122,25124,30121,15123,45121,37394.983
22 abr 2022124,10125,75123,90124,50122,40391.384
21 abr 2022127,00127,55122,80125,20123,09692.077
20 abr 2022127,75128,80126,30127,55125,40566.066
19 abr 2022128,45131,15128,00129,00126,82499.102
14 abr 2022126,00129,10125,90128,50126,33466.054
13 abr 2022125,00127,90124,80125,80123,68574.735
12 abr 2022122,90125,10122,10125,05122,94550.541
11 abr 2022119,15124,25118,35123,00120,92689.142
08 abr 2022118,10120,45118,10119,95117,92651.011
07 abr 2022117,05118,00116,25118,00116,01466.517
06 abr 2022116,90119,25116,60117,45115,47768.076
05 abr 2022115,80119,90114,80116,60114,63897.530
04 abr 2022113,15116,90112,95116,00114,04676.104
01 abr 2022113,50114,00111,85112,60110,70420.815
31 mar 2022114,25114,95113,25113,95112,03424.849
30 mar 2022112,05114,25111,30114,25112,32595.377
29 mar 2022118,60119,80109,90112,05110,161.041.384
28 mar 2022120,40123,10116,90117,95115,96483.611
25 mar 2022118,35120,55118,10120,30118,27516.651
24 mar 2022116,00119,95115,90118,00116,01810.542
23 mar 2022115,40117,55115,25116,00114,04723.604
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...